Miami International Holdings, Inc. (MIAX)
NYSE: MIAX · Real-Time Price · USD
41.23
-0.72 (-1.72%)
At close: Sep 26, 2025, 4:00 PM EDT
41.98
+0.75 (1.82%)
After-hours: Sep 26, 2025, 7:38 PM EDT
MIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.00 | 42.89 | 41.16 | 41.23 | 41.23 | -1.72% | 912,160 |
| Sep 25, 2025 | 41.80 | 42.16 | 40.82 | 41.95 | 41.95 | 0.72% | 650,688 |
| Sep 24, 2025 | 39.87 | 42.07 | 39.54 | 41.65 | 41.65 | 5.18% | 873,848 |
| Sep 23, 2025 | 40.00 | 40.95 | 38.64 | 39.60 | 39.60 | 0.20% | 656,428 |
| Sep 22, 2025 | 37.62 | 39.73 | 37.05 | 39.52 | 39.52 | 3.95% | 743,263 |
| Sep 19, 2025 | 39.15 | 39.50 | 37.59 | 38.02 | 38.02 | -2.16% | 1,380,497 |
| Sep 18, 2025 | 38.28 | 39.53 | 38.11 | 38.86 | 38.86 | 1.89% | 395,050 |
| Sep 17, 2025 | 38.13 | 39.56 | 37.50 | 38.14 | 38.14 | 0.32% | 462,934 |
| Sep 16, 2025 | 36.97 | 38.85 | 36.97 | 38.02 | 38.02 | 2.04% | 358,468 |
| Sep 15, 2025 | 37.50 | 38.43 | 36.75 | 37.26 | 37.26 | -0.53% | 234,525 |
| Sep 12, 2025 | 37.52 | 37.96 | 36.16 | 37.46 | 37.46 | 0.19% | 408,517 |
| Sep 11, 2025 | 36.90 | 37.66 | 36.50 | 37.39 | 37.39 | 1.58% | 350,273 |
| Sep 10, 2025 | 37.25 | 38.00 | 36.77 | 36.81 | 36.81 | -1.31% | 514,640 |
| Sep 9, 2025 | 38.10 | 39.13 | 36.88 | 37.30 | 37.30 | -1.24% | 849,283 |
| Sep 8, 2025 | 35.01 | 37.77 | 34.65 | 37.77 | 37.77 | 8.07% | 792,307 |
| Sep 5, 2025 | 35.63 | 36.00 | 34.02 | 34.95 | 34.95 | -1.55% | 693,567 |
| Sep 4, 2025 | 35.33 | 35.98 | 34.64 | 35.50 | 35.50 | 0.34% | 664,469 |
| Sep 3, 2025 | 36.12 | 36.75 | 34.96 | 35.38 | 35.38 | -2.61% | 557,402 |
| Sep 2, 2025 | 37.56 | 38.25 | 35.40 | 36.33 | 36.33 | -3.33% | 906,235 |
| Aug 29, 2025 | 35.79 | 38.44 | 35.14 | 37.58 | 37.58 | 5.89% | 1,136,431 |
| Aug 28, 2025 | 34.18 | 36.65 | 34.18 | 35.49 | 35.49 | 2.28% | 1,078,504 |
| Aug 27, 2025 | 33.72 | 35.80 | 33.05 | 34.70 | 34.70 | 2.36% | 870,691 |
| Aug 26, 2025 | 33.27 | 33.94 | 32.20 | 33.90 | 33.90 | 1.83% | 861,196 |
| Aug 25, 2025 | 33.19 | 34.00 | 32.32 | 33.29 | 33.29 | -0.69% | 639,772 |
| Aug 22, 2025 | 34.30 | 34.89 | 32.72 | 33.52 | 33.52 | -2.39% | 904,583 |
| Aug 21, 2025 | 32.68 | 34.57 | 31.60 | 34.34 | 34.34 | 4.79% | 1,516,462 |
| Aug 20, 2025 | 33.07 | 33.87 | 31.95 | 32.77 | 32.77 | -0.36% | 2,315,948 |
| Aug 19, 2025 | 33.04 | 34.00 | 31.50 | 32.89 | 32.89 | 0.70% | 1,741,002 |
| Aug 18, 2025 | 31.76 | 35.76 | 31.20 | 32.66 | 32.66 | 4.95% | 2,780,370 |
| Aug 15, 2025 | 29.70 | 33.99 | 28.99 | 31.12 | 31.12 | 1.24% | 2,893,060 |